Skip to main content

Acadia Realty Trust (NY: AKR )

16.89 +0.19 (+1.14%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.606 8.701 8.582 8.701 139,418 +0.09(+1.03%)
Aug 30, 2004 8.849 8.855 8.522 8.611 543,361 -0.30(-3.33%)
Aug 27, 2004 8.873 8.944 8.861 8.908 172,252 +0.06(+0.67%)
Aug 26, 2004 8.849 8.873 8.730 8.849 140,091 +0.04(+0.40%)
Aug 25, 2004 8.606 8.813 8.570 8.813 250,885 +0.21(+2.42%)
Aug 24, 2004 8.558 8.635 8.445 8.606 92,272 +0.11(+1.26%)
Aug 23, 2004 8.463 8.522 8.338 8.499 119,886 +0.05(+0.56%)
Aug 20, 2004 8.178 8.451 8.178 8.451 79,812 +0.28(+3.42%)
Aug 19, 2004 8.362 8.368 8.136 8.172 89,409 -0.22(-2.62%)
Aug 18, 2004 8.315 8.439 8.315 8.392 140,428 +0.17(+2.10%)
Aug 17, 2004 8.225 8.303 8.136 8.220 94,461 +0.06(+0.73%)
Aug 16, 2004 8.029 8.160 8.029 8.160 57,754 +0.15(+1.93%)
Aug 13, 2004 7.952 8.077 7.929 8.006 45,125 +0.05(+0.67%)
Aug 12, 2004 8.124 8.160 7.952 7.952 86,378 -0.24(-2.97%)
Aug 11, 2004 8.196 8.202 8.053 8.196 102,374 -0.06(-0.72%)
Aug 10, 2004 8.267 8.315 8.220 8.255 67,688 -0.01(-0.14%)
Aug 09, 2004 8.255 8.380 8.249 8.267 77,286 +0.01(+0.14%)
Aug 06, 2004 8.225 8.374 8.190 8.255 186,901 +0.00(+0.00%)
Aug 05, 2004 8.493 8.493 8.249 8.255 88,230 -0.24(-2.80%)
Aug 04, 2004 8.315 8.493 8.285 8.493 212,158 +0.17(+2.00%)
Aug 03, 2004 8.522 8.570 8.315 8.326 906,219 -0.20(-2.30%)
Aug 02, 2004 8.374 8.522 8.362 8.522 197,509 +0.11(+1.27%)
Jul 30, 2004 8.415 8.463 8.315 8.415 211,653 +0.06(+0.71%)
Jul 29, 2004 8.463 8.463 8.356 8.356 315,543 -0.10(-1.19%)
Jul 28, 2004 8.077 8.469 8.029 8.457 157,435 +0.34(+4.25%)
Jul 27, 2004 7.810 8.196 7.810 8.113 156,424 +0.28(+3.56%)
Jul 26, 2004 7.958 8.047 7.738 7.833 91,430 -0.16(-2.01%)
Jul 23, 2004 8.107 8.119 7.917 7.994 101,701 -0.11(-1.39%)
Jul 22, 2004 8.196 8.225 8.107 8.107 58,764 -0.14(-1.73%)
Jul 21, 2004 8.463 8.463 8.196 8.249 93,619 -0.23(-2.73%)
Jul 20, 2004 8.315 8.481 8.196 8.481 137,061 +0.17(+2.00%)
Jul 19, 2004 8.338 8.487 8.267 8.315 172,589 -0.02(-0.28%)
Jul 16, 2004 8.338 8.410 8.303 8.338 119,212 +0.02(+0.29%)
Jul 15, 2004 8.344 8.398 8.267 8.315 143,964 -0.01(-0.07%)
Jul 14, 2004 8.196 8.320 8.154 8.320 195,152 +0.12(+1.45%)
Jul 13, 2004 8.119 8.214 8.077 8.202 63,142 +0.13(+1.62%)
Jul 12, 2004 8.136 8.136 8.018 8.071 80,148 -0.02(-0.29%)
Jul 09, 2004 8.130 8.130 7.970 8.095 76,276 +0.07(+0.89%)
Jul 08, 2004 8.231 8.231 8.024 8.024 110,962 -0.21(-2.53%)
Jul 07, 2004 8.285 8.285 8.077 8.231 751,478 -0.05(-0.57%)
Jul 06, 2004 8.291 8.291 8.190 8.279 150,868 -0.01(-0.07%)
Jul 02, 2004 8.196 8.285 8.136 8.285 127,295 +0.11(+1.31%)
Jul 01, 2004 8.166 8.196 8.053 8.178 162,149 +0.02(+0.22%)
Jun 30, 2004 8.148 8.196 8.018 8.160 129,484 -0.04(-0.43%)
Jun 29, 2004 8.196 8.303 8.178 8.196 170,905 -0.06(-0.72%)
Jun 28, 2004 8.285 8.285 8.214 8.255 139,081 -0.06(-0.71%)
Jun 25, 2004 8.089 8.315 8.089 8.315 563,903 +0.18(+2.19%)
Jun 24, 2004 8.208 8.225 8.130 8.136 100,522 -0.06(-0.72%)
Jun 23, 2004 8.119 8.225 8.119 8.196 86,547 +0.08(+0.95%)
Jun 22, 2004 8.255 8.356 8.077 8.119 1,394,184 -0.14(-1.65%)
Jun 21, 2004 8.255 8.267 8.077 8.255 342,316 +0.00(+0.00%)
Jun 18, 2004 7.899 8.255 7.857 8.255 542,351 +0.42(+5.30%)
Jun 17, 2004 7.857 7.857 7.756 7.839 139,586 -0.03(-0.38%)
Jun 16, 2004 7.839 7.869 7.774 7.869 89,072 +0.03(+0.38%)
Jun 15, 2004 7.638 7.869 7.638 7.839 195,994 +0.21(+2.72%)
Jun 14, 2004 7.548 7.661 7.531 7.632 111,972 +0.02(+0.31%)
Jun 10, 2004 7.465 7.632 7.465 7.608 75,939 +0.06(+0.79%)
Jun 09, 2004 7.721 7.810 7.531 7.548 120,896 -0.20(-2.61%)
Jun 08, 2004 7.727 7.780 7.703 7.750 226,639 +0.03(+0.38%)
Jun 07, 2004 7.643 7.744 7.608 7.721 157,940 +0.11(+1.48%)
Jun 04, 2004 7.465 7.661 7.465 7.608 266,040 +0.11(+1.43%)
Jun 03, 2004 7.513 7.572 7.471 7.501 125,106 -0.02(-0.32%)
Jun 02, 2004 7.643 7.679 7.513 7.525 50,177 -0.06(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.